5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-16.68%
3 MONTH PERFORMANCE
+15.23%
6 MONTH PERFORMANCE
+98.86%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
-22.61%
Alphatec Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $10.24 | $10.45 (2.05%) | $10.54 | $9.81 | 2.53 M | |
| 04/01/2025 | $10.09 | $10.08 (-0.1%) | $10.23 | $9.67 | 2.94 M | $1.46 B |
| 03/31/2025 | $9.97 | $10.14 (1.71%) | $10.33 | $9.76 | 2.14 M | $1.47 B |
| 03/28/2025 | $10.02 | $10.19 (1.7%) | $10.20 | $9.90 | 1.10 M | $1.47 B |
| 03/27/2025 | $10.24 | $10.05 (-1.86%) | $10.38 | $10.00 | 804,859 | $1.45 B |
| 03/26/2025 | $10.35 | $10.25 (-0.97%) | $10.40 | $10.04 | 1.04 M | $1.48 B |
| 03/25/2025 | $10.35 | $10.32 (-0.29%) | $10.57 | $10.17 | 1.21 M | $1.49 B |
| 03/24/2025 | $10.09 | $10.49 (3.96%) | $10.70 | $9.96 | 1.83 M | $1.52 B |
| 03/21/2025 | $10.08 | $9.93 (-1.49%) | $10.19 | $9.81 | 1.75 M | $1.44 B |
| 03/20/2025 | $9.37 | $10.20 (8.86%) | $10.24 | $9.37 | 1.71 M | $1.47 B |
| 03/19/2025 | $9.34 | $9.54 (2.14%) | $9.78 | $9.30 | 2.16 M | $1.38 B |
| 03/18/2025 | $9.67 | $9.34 (-3.41%) | $9.67 | $9.32 | 1.27 M | $1.35 B |
| 03/17/2025 | $9.27 | $9.75 (5.18%) | $9.86 | $9.27 | 1.79 M | $1.41 B |
| 03/14/2025 | $9.39 | $9.29 (-1.06%) | $9.61 | $9.25 | 2.02 M | $1.34 B |
| 03/13/2025 | $9.54 | $9.27 (-2.83%) | $9.60 | $9.09 | 1.71 M | $1.34 B |
| 03/12/2025 | $10.05 | $9.56 (-4.88%) | $10.05 | $9.46 | 2.57 M | $1.38 B |
| 03/11/2025 | $9.77 | $9.95 (1.84%) | $10.08 | $9.49 | 1.87 M | $1.44 B |
| 03/10/2025 | $10.35 | $9.67 (-6.57%) | $10.41 | $9.43 | 3.12 M | $1.40 B |
| 03/07/2025 | $10.80 | $10.46 (-3.15%) | $11.00 | $10.07 | 1.78 M | $1.51 B |
| 03/06/2025 | $10.66 | $10.80 (1.31%) | $11.18 | $10.47 | 2.63 M | $1.56 B |
| 03/05/2025 | $11.62 | $11.44 (-1.55%) | $11.73 | $11.15 | 12.81 M | $1.65 B |
| 03/04/2025 | $10.64 | $11.73 (10.24%) | $11.97 | $10.13 | 4.98 M | $1.70 B |
| 03/03/2025 | $12.54 | $12.27 (-2.15%) | $12.79 | $12.10 | 1.81 M | $1.77 B |
| 02/28/2025 | $11.88 | $12.53 (5.47%) | $12.54 | $11.63 | 3.47 M | $1.81 B |
| 02/27/2025 | $10.50 | $12.12 (15.43%) | $12.63 | $10.50 | 5.56 M | $1.75 B |
| 02/26/2025 | $10.72 | $11.06 (3.17%) | $11.08 | $10.48 | 2.46 M | $1.60 B |
| 02/25/2025 | $10.73 | $10.56 (-1.58%) | $10.80 | $10.13 | 2.08 M | $1.53 B |
| 02/24/2025 | $10.64 | $10.76 (1.13%) | $10.95 | $10.46 | 2.42 M | $1.56 B |
| 02/21/2025 | $10.72 | $10.61 (-1.03%) | $10.86 | $10.52 | 1.14 M | $1.52 B |
| 02/20/2025 | $10.79 | $10.66 (-1.2%) | $10.85 | $10.59 | 785,503 | $1.53 B |
| 02/19/2025 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.70 | 1.11 M | $1.56 B |
| 02/18/2025 | $10.73 | $10.96 (2.14%) | $10.98 | $10.66 | 859,508 | $1.57 B |
| 02/14/2025 | $10.97 | $10.74 (-2.1%) | $11.17 | $10.74 | 753,834 | $1.54 B |
| 02/13/2025 | $10.79 | $10.88 (0.83%) | $10.94 | $10.67 | 660,700 | $1.56 B |
| 02/12/2025 | $10.83 | $10.68 (-1.39%) | $10.98 | $10.65 | 970,848 | $1.53 B |
| 02/11/2025 | $10.78 | $10.95 (1.58%) | $11.14 | $10.78 | 1.02 M | $1.57 B |
| 02/10/2025 | $11.30 | $10.85 (-3.98%) | $11.30 | $10.44 | 1.97 M | $1.56 B |
| 02/07/2025 | $11.40 | $11.36 (-0.35%) | $11.46 | $11.15 | 998,300 | $1.63 B |
| 02/06/2025 | $11.87 | $11.42 (-3.79%) | $11.87 | $11.30 | 1.49 M | $1.64 B |
| 02/05/2025 | $12.16 | $11.95 (-1.73%) | $12.20 | $11.80 | 1.33 M | $1.71 B |
| 02/04/2025 | $11.35 | $12.14 (6.96%) | $12.24 | $11.35 | 1.71 M | $1.74 B |
| 02/03/2025 | $11.51 | $11.46 (-0.43%) | $11.61 | $11.26 | 1.37 M | $1.64 B |
| 01/31/2025 | $11.90 | $11.79 (-0.92%) | $12.01 | $11.60 | 1.49 M | $1.69 B |
| 01/30/2025 | $12.05 | $11.75 (-2.49%) | $12.16 | $11.51 | 1.76 M | $1.69 B |
| 01/29/2025 | $11.54 | $12.06 (4.51%) | $12.22 | $11.43 | 2.71 M | $1.73 B |
| 01/28/2025 | $11.20 | $11.45 (2.23%) | $11.53 | $10.99 | 1.42 M | $1.64 B |
| 01/27/2025 | $11.01 | $11.13 (1.09%) | $11.56 | $11.00 | 2.45 M | $1.60 B |
| 01/24/2025 | $11.65 | $11.01 (-5.49%) | $11.65 | $11.00 | 1.74 M | $1.58 B |
| 01/23/2025 | $11.38 | $11.67 (2.55%) | $11.71 | $11.29 | 1.28 M | $1.67 B |
| 01/22/2025 | $11.57 | $11.38 (-1.64%) | $11.68 | $11.32 | 1.60 M | $1.63 B |
| 01/21/2025 | $11.73 | $11.61 (-1.02%) | $12.03 | $11.56 | 2.06 M | $1.67 B |
| 01/17/2025 | $11.35 | $11.57 (1.94%) | $11.62 | $11.16 | 1.09 M | $1.66 B |
| 01/16/2025 | $11.30 | $11.29 (-0.09%) | $11.41 | $10.94 | 1.46 M | $1.62 B |
| 01/15/2025 | $11.31 | $11.35 (0.35%) | $11.51 | $10.92 | 2.03 M | $1.63 B |
| 01/14/2025 | $11.04 | $11.12 (0.72%) | $11.18 | $10.81 | 2.32 M | $1.60 B |
| 01/13/2025 | $10.40 | $10.88 (4.62%) | $11.44 | $10.01 | 5.13 M | $1.56 B |
| 01/10/2025 | $9.53 | $9.97 (4.62%) | $10.00 | $9.32 | 1.28 M | $1.43 B |
| 01/08/2025 | $9.29 | $9.66 (3.98%) | $9.82 | $9.09 | 3.37 M | $1.39 B |
| 01/07/2025 | $9.48 | $9.35 (-1.37%) | $9.65 | $9.31 | 1.58 M | $1.34 B |
| 01/06/2025 | $9.35 | $9.37 (0.21%) | $9.57 | $9.24 | 974,115 | $1.34 B |
| 01/03/2025 | $8.92 | $9.37 (5.04%) | $9.46 | $8.82 | 822,373 | $1.34 B |
| 01/02/2025 | $9.23 | $9.06 (-1.84%) | $9.53 | $8.86 | 939,259 | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
